Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.330 | 4.440 | 4.310 | 4.380 | 4.380 | 3,996,100 |
| 2025-07-21 | 4.490 | 4.490 | 4.330 | 4.390 | 4.390 | 5,773,875 |
| 2025-07-18 | 4.360 | 4.480 | 4.360 | 4.480 | 4.480 | 4,091,601 |
| 2025-07-17 | 4.450 | 4.510 | 4.330 | 4.410 | 4.410 | 5,992,100 |
| 2025-07-16 | 4.340 | 4.490 | 4.320 | 4.460 | 4.460 | 6,971,400 |
| 2025-07-15 | 4.300 | 4.500 | 4.270 | 4.340 | 4.340 | 12,550,128 |
| 2025-07-14 | 4.040 | 4.330 | 4.040 | 4.330 | 4.330 | 13,159,686 |
| 2025-07-11 | 3.960 | 4.160 | 3.960 | 4.120 | 4.120 | 8,137,651 |
| 2025-07-10 | 3.950 | 4.030 | 3.930 | 3.980 | 3.980 | 4,580,700 |
| 2025-07-09 | 3.870 | 3.960 | 3.870 | 3.950 | 3.950 | 3,836,000 |
| 2025-07-08 | 3.870 | 3.970 | 3.870 | 3.890 | 3.890 | 2,613,900 |
| 2025-07-07 | 3.860 | 3.900 | 3.790 | 3.870 | 3.870 | 2,838,801 |
| 2025-07-04 | 3.900 | 3.970 | 3.860 | 3.870 | 3.870 | 2,545,800 |
| 2025-07-03 | 3.910 | 3.970 | 3.880 | 3.910 | 3.910 | 3,126,860 |
| 2025-07-02 | 3.930 | 3.950 | 3.870 | 3.900 | 3.900 | 2,934,300 |
| 2025-07-01 | 3.870 | 3.970 | 3.830 | 3.900 | 3.900 | 4,015,000 |
| 2025-06-30 | 3.810 | 3.990 | 3.810 | 3.880 | 3.880 | 7,185,800 |
| 2025-06-27 | 3.890 | 3.890 | 3.780 | 3.810 | 3.810 | 8,890,900 |
| 2025-06-26 | 3.710 | 3.900 | 3.670 | 3.900 | 3.900 | 9,921,012 |
| 2025-06-25 | 3.700 | 3.720 | 3.670 | 3.710 | 3.710 | 6,171,356 |
| 2025-06-24 | 3.660 | 3.730 | 3.660 | 3.700 | 3.700 | 3,664,856 |
| 2025-06-23 | 3.580 | 3.660 | 3.530 | 3.660 | 3.660 | 2,096,260 |
| 2025-06-20 | 3.610 | 3.650 | 3.580 | 3.590 | 3.590 | 3,671,800 |
| 2025-06-19 | 3.690 | 3.730 | 3.590 | 3.630 | 3.630 | 4,204,166 |
| 2025-06-18 | 3.730 | 3.750 | 3.660 | 3.690 | 3.690 | 4,175,600 |
| 2025-06-17 | 3.740 | 3.840 | 3.730 | 3.750 | 3.750 | 5,421,700 |
| 2025-06-16 | 3.780 | 3.790 | 3.650 | 3.750 | 3.750 | 7,034,167 |
| 2025-06-13 | 3.890 | 3.910 | 3.720 | 3.780 | 3.780 | 8,470,144 |
| 2025-06-12 | 4.130 | 4.130 | 3.920 | 3.920 | 3.920 | 10,325,501 |
| 2025-06-11 | 4.100 | 4.160 | 4.070 | 4.130 | 4.130 | 4,799,100 |
| 2025-06-10 | 4.140 | 4.140 | 4.010 | 4.110 | 4.110 | 6,001,102 |
| 2025-06-09 | 4.180 | 4.250 | 4.060 | 4.110 | 4.110 | 7,492,050 |
| 2025-06-06 | 4.140 | 4.240 | 4.070 | 4.170 | 4.170 | 7,621,700 |
| 2025-06-05 | 4.100 | 4.210 | 4.060 | 4.110 | 4.110 | 5,640,501 |
| 2025-06-04 | 3.930 | 4.100 | 3.900 | 4.060 | 4.060 | 5,205,900 |
| 2025-06-03 | 3.990 | 4.000 | 3.890 | 3.940 | 3.940 | 5,827,200 |
| 2025-05-30 | 4.080 | 4.120 | 3.980 | 4.000 | 4.000 | 5,294,110 |
| 2025-05-29 | 3.950 | 4.120 | 3.950 | 4.100 | 4.100 | 7,970,300 |
| 2025-05-28 | 4.020 | 4.120 | 3.930 | 4.000 | 4.000 | 7,129,508 |
| 2025-05-27 | 3.950 | 4.060 | 3.870 | 4.000 | 4.000 | 6,439,109 |
| 2025-05-26 | 3.920 | 4.000 | 3.850 | 3.940 | 3.940 | 4,976,109 |
| 2025-05-23 | 4.000 | 4.090 | 3.930 | 3.970 | 3.970 | 12,347,900 |
| 2025-05-22 | 4.080 | 4.170 | 3.990 | 4.070 | 4.070 | 18,040,708 |
| 2025-05-21 | 3.790 | 3.970 | 3.760 | 3.970 | 3.970 | 10,777,720 |
| 2025-05-20 | 3.580 | 3.780 | 3.580 | 3.780 | 3.780 | 11,815,400 |
| 2025-05-19 | 3.560 | 3.620 | 3.530 | 3.600 | 3.600 | 8,077,555 |
| 2025-05-16 | 3.550 | 3.650 | 3.490 | 3.490 | 3.490 | 8,720,400 |
| 2025-05-15 | 3.460 | 3.630 | 3.440 | 3.580 | 3.580 | 9,891,051 |
| 2025-05-14 | 3.480 | 3.550 | 3.400 | 3.470 | 3.470 | 9,685,200 |
| 2025-05-13 | 3.550 | 3.680 | 3.450 | 3.480 | 3.480 | 15,432,705 |
| 2025-05-12 | 3.570 | 3.580 | 3.420 | 3.550 | 3.550 | 16,537,980 |
| 2025-05-09 | 3.380 | 3.540 | 3.370 | 3.540 | 3.540 | 19,675,531 |
| 2025-05-08 | 3.250 | 3.400 | 3.230 | 3.370 | 3.370 | 15,785,300 |
| 2025-05-07 | 3.220 | 3.410 | 3.220 | 3.330 | 3.330 | 37,207,722 |
| 2025-05-06 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,039,100 |
| 2025-04-30 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2025-04-29 | 3.830 | 3.830 | 3.520 | 3.570 | 3.570 | 27,975,581 |
| 2025-04-28 | 4.150 | 4.150 | 3.900 | 3.910 | 3.910 | 12,604,100 |
| 2025-04-25 | 4.200 | 4.200 | 4.090 | 4.130 | 4.130 | 8,759,701 |
| 2025-04-24 | 4.240 | 4.270 | 4.130 | 4.140 | 4.140 | 13,232,680 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.